Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 556.89 | 557.96 | 547.61 | 549.55 | 842,258 | -9.04(-1.62%) |
Jun 29, 2021 | 555.24 | 561.89 | 552.53 | 558.59 | 1,048,806 | +6.42(+1.16%) |
Jun 28, 2021 | 548.00 | 552.71 | 546.75 | 552.17 | 815,441 | +7.18(+1.32%) |
Jun 25, 2021 | 555.26 | 555.26 | 541.99 | 544.99 | 1,511,985 | -7.08(-1.28%) |
Jun 24, 2021 | 552.00 | 558.75 | 550.81 | 552.07 | 997,163 | +1.87(+0.34%) |
Jun 23, 2021 | 545.00 | 551.00 | 542.73 | 550.20 | 890,073 | +4.17(+0.76%) |
Jun 22, 2021 | 536.00 | 547.00 | 535.00 | 546.03 | 1,283,454 | +11.28(+2.11%) |
Jun 21, 2021 | 531.32 | 538.00 | 525.02 | 534.75 | 1,123,141 | +1.01(+0.19%) |
Jun 18, 2021 | 528.82 | 537.72 | 525.28 | 533.74 | 2,246,156 | +3.34(+0.63%) |
Jun 17, 2021 | 505.80 | 531.00 | 505.80 | 530.40 | 1,908,997 | +20.32(+3.98%) |
Jun 16, 2021 | 507.70 | 521.50 | 502.15 | 510.08 | 2,057,474 | +4.65(+0.92%) |
Jun 15, 2021 | 510.52 | 512.55 | 504.12 | 505.43 | 1,564,623 | -3.91(-0.77%) |
Jun 14, 2021 | 500.00 | 511.12 | 498.22 | 509.34 | 1,824,961 | +11.33(+2.28%) |
Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 2,080,816 | +8.88(+1.82%) |
Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 3,041,577 | +24.42(+5.25%) |
Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 1,042,742 | +3.95(+0.86%) |
Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 1,074,210 | +1.30(+0.28%) |
Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 1,210,611 | -1.19(-0.26%) |
Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 1,575,456 | +1.45(+0.32%) |
Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 978,910 | -7.81(-1.67%) |
Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 1,032,354 | -2.16(-0.46%) |
Jun 01, 2021 | 477.60 | 477.64 | 467.04 | 469.17 | 1,693,217 | -4.71(-0.99%) |
May 28, 2021 | 480.00 | 482.07 | 470.55 | 473.88 | 1,895,675 | -5.34(-1.11%) |
May 27, 2021 | 480.97 | 482.61 | 472.63 | 479.22 | 1,730,894 | -6.19(-1.28%) |
May 26, 2021 | 478.81 | 487.27 | 478.50 | 485.41 | 1,542,290 | +5.51(+1.15%) |
May 25, 2021 | 478.75 | 483.69 | 476.37 | 479.90 | 1,367,437 | +3.54(+0.74%) |
May 24, 2021 | 475.00 | 479.80 | 473.52 | 476.36 | 928,880 | +6.89(+1.47%) |
May 21, 2021 | 473.89 | 478.62 | 468.93 | 469.47 | 1,379,483 | -1.66(-0.35%) |
May 20, 2021 | 464.67 | 475.58 | 463.29 | 471.13 | 1,286,400 | +11.37(+2.47%) |
May 19, 2021 | 450.25 | 460.72 | 448.27 | 459.76 | 1,172,217 | +2.54(+0.56%) |
May 18, 2021 | 455.46 | 463.00 | 451.00 | 457.22 | 1,364,052 | +2.82(+0.62%) |
May 17, 2021 | 459.47 | 459.47 | 448.27 | 454.40 | 1,863,675 | -5.93(-1.29%) |
May 14, 2021 | 461.91 | 464.91 | 458.78 | 460.33 | 1,789,714 | +5.35(+1.18%) |
May 13, 2021 | 470.00 | 471.32 | 451.04 | 454.98 | 1,700,770 | -9.73(-2.09%) |
May 12, 2021 | 473.23 | 475.00 | 460.01 | 464.71 | 1,778,716 | -16.79(-3.49%) |
May 11, 2021 | 455.27 | 486.01 | 452.46 | 481.50 | 2,587,955 | +14.70(+3.15%) |
May 10, 2021 | 482.50 | 482.50 | 464.70 | 466.80 | 2,053,369 | -16.71(-3.46%) |
May 07, 2021 | 493.40 | 494.53 | 474.44 | 483.51 | 1,997,279 | -2.33(-0.48%) |
May 06, 2021 | 477.10 | 486.60 | 473.10 | 485.84 | 2,188,031 | +5.87(+1.22%) |
May 05, 2021 | 486.40 | 489.55 | 477.00 | 479.97 | 1,446,232 | -3.33(-0.69%) |
May 04, 2021 | 485.52 | 489.68 | 473.73 | 483.30 | 2,469,381 | -7.02(-1.43%) |
May 03, 2021 | 507.46 | 508.22 | 488.78 | 490.32 | 2,416,948 | -16.05(-3.17%) |
Apr 30, 2021 | 500.28 | 519.82 | 500.28 | 506.37 | 3,440,800 | +1.37(+0.27%) |
Apr 29, 2021 | 521.00 | 530.80 | 503.50 | 505.00 | 8,691,453 | -52.24(-9.37%) |
Apr 28, 2021 | 559.25 | 559.79 | 552.44 | 557.24 | 1,702,435 | -5.39(-0.96%) |
Apr 27, 2021 | 557.95 | 565.29 | 553.59 | 562.63 | 961,206 | +3.42(+0.61%) |
Apr 26, 2021 | 554.00 | 559.39 | 549.25 | 559.21 | 671,921 | +6.51(+1.18%) |
Apr 23, 2021 | 553.28 | 555.89 | 549.33 | 552.70 | 780,400 | +4.21(+0.77%) |
Apr 22, 2021 | 547.00 | 558.00 | 543.85 | 548.49 | 900,430 | +2.02(+0.37%) |
Apr 21, 2021 | 545.16 | 549.07 | 537.13 | 546.47 | 1,032,510 | +5.69(+1.05%) |
Apr 20, 2021 | 548.96 | 552.92 | 536.50 | 540.78 | 794,835 | -8.59(-1.56%) |
Apr 19, 2021 | 553.42 | 556.88 | 546.00 | 549.37 | 895,351 | -7.54(-1.35%) |
Apr 16, 2021 | 560.56 | 560.79 | 550.26 | 556.91 | 879,600 | -2.44(-0.44%) |
Apr 15, 2021 | 553.46 | 560.17 | 552.91 | 559.35 | 885,177 | +14.51(+2.66%) |
Apr 14, 2021 | 551.00 | 560.19 | 542.84 | 544.84 | 1,341,061 | -4.09(-0.75%) |
Apr 13, 2021 | 539.00 | 551.28 | 539.00 | 548.93 | 1,364,327 | +11.93(+2.22%) |
Apr 12, 2021 | 529.18 | 541.22 | 524.73 | 537.00 | 1,328,598 | +7.00(+1.32%) |
Apr 09, 2021 | 518.09 | 530.61 | 510.00 | 530.00 | 1,453,000 | +5.96(+1.14%) |
Apr 08, 2021 | 520.00 | 528.82 | 517.48 | 524.04 | 1,260,079 | +13.31(+2.61%) |
Apr 07, 2021 | 511.06 | 512.89 | 506.83 | 510.73 | 646,750 | +1.65(+0.32%) |
Apr 06, 2021 | 511.40 | 515.14 | 506.62 | 509.08 | 972,333 | -4.94(-0.96%) |
Apr 05, 2021 | 511.97 | 516.07 | 509.18 | 514.02 | 1,588,761 | +7.01(+1.38%) |